Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Costco Wholesale Corporation (COST)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 140822C00085000 C 08/22/14 85.0 33.65 35.85
COST 140822C00090000 C 08/22/14 90.0 28.85 31.25
COST 140822C00095000 C 08/22/14 95.0 23.85 26.00
COST 140822C00100000 C 08/22/14 100.0 18.85 21.00
COST 140822C00101000 C 08/22/14 101.0 17.85 20.00
COST 140822C00102000 C 08/22/14 102.0 17.55 19.00
COST 140822C00103000 C 08/22/14 103.0 16.55 17.80
COST 140822C00104000 C 08/22/14 104.0 15.55 16.90
COST 140822C00105000 C 08/22/14 105.0 14.55 15.80
COST 140822C00106000 C 08/22/14 106.0 13.55 14.80
COST 140822C00107000 C 08/22/14 107.0 12.55 13.85
COST 140822C00108000 C 08/22/14 108.0 11.55 12.80
COST 140822C00109000 C 08/22/14 109.0 10.55 11.80
COST 140822C00110000 C 08/22/14 110.0 9.55 10.80
COST 140822C00111000 C 08/22/14 111.0 8.55 9.80
COST 140822C00112000 C 08/22/14 112.0 7.55 8.80
COST 140822C00113000 C 08/22/14 113.0 6.55 7.80
COST 140822C00114000 C 08/22/14 114.0 5.60 6.80
COST 140822C00115000 C 08/22/14 115.0 5.15 5.80
COST 140822C00116000 C 08/22/14 116.0 3.60 4.80
COST 140822C00117000 C 08/22/14 117.0 2.82 3.75
COST 140822C00118000 C 08/22/14 118.0 2.38 2.75
COST 140822C00119000 C 08/22/14 119.0 1.56 1.79
COST 140822C00120000 C 08/22/14 120.0 0.79 0.92
COST 140822C00121000 C 08/22/14 121.0 0.28 0.34
COST 140822C00122000 C 08/22/14 122.0 0.00 0.16
COST 140822C00123000 C 08/22/14 123.0 0.00 0.03
COST 140822C00124000 C 08/22/14 124.0 0.00 0.10
COST 140822C00125000 C 08/22/14 125.0 0.00 0.12
COST 140822C00126000 C 08/22/14 126.0 0.00 0.10
COST 140822C00127000 C 08/22/14 127.0 0.00 0.10
COST 140822C00128000 C 08/22/14 128.0 0.00 0.12
COST 140822C00129000 C 08/22/14 129.0 0.00 0.12
COST 140822C00130000 C 08/22/14 130.0 0.00 0.12
COST 140822C00131000 C 08/22/14 131.0 0.00 0.12
COST 140822C00132000 C 08/22/14 132.0 0.00 0.12
COST 140822C00133000 C 08/22/14 133.0 0.00 0.12
COST 140822C00134000 C 08/22/14 134.0 0.00 0.12
COST 140822C00135000 C 08/22/14 135.0 0.00 0.12
COST 140822C00140000 C 08/22/14 140.0 0.00 0.12
COST 140822C00145000 C 08/22/14 145.0 0.00 0.12
COST 140822C00150000 C 08/22/14 150.0 0.00 0.12
COST 140822P00085000 P 08/22/14 85.0 0.00 0.12
COST 140822P00090000 P 08/22/14 90.0 0.00 0.12
COST 140822P00095000 P 08/22/14 95.0 0.00 0.12
COST 140822P00100000 P 08/22/14 100.0 0.00 0.12
COST 140822P00101000 P 08/22/14 101.0 0.00 0.08
COST 140822P00102000 P 08/22/14 102.0 0.00 0.08
COST 140822P00103000 P 08/22/14 103.0 0.00 0.12
COST 140822P00104000 P 08/22/14 104.0 0.00 0.12
COST 140822P00105000 P 08/22/14 105.0 0.00 0.10
COST 140822P00106000 P 08/22/14 106.0 0.00 0.12
COST 140822P00107000 P 08/22/14 107.0 0.00 0.08
COST 140822P00108000 P 08/22/14 108.0 0.00 0.13
COST 140822P00109000 P 08/22/14 109.0 0.00 0.09
COST 140822P00110000 P 08/22/14 110.0 0.00 0.12
COST 140822P00111000 P 08/22/14 111.0 0.00 0.13
COST 140822P00112000 P 08/22/14 112.0 0.00 0.13
COST 140822P00113000 P 08/22/14 113.0 0.00 0.13
COST 140822P00114000 P 08/22/14 114.0 0.00 0.14
COST 140822P00115000 P 08/22/14 115.0 0.00 0.08
COST 140822P00116000 P 08/22/14 116.0 0.01 0.05
COST 140822P00117000 P 08/22/14 117.0 0.03 0.05
COST 140822P00118000 P 08/22/14 118.0 0.05 0.08
COST 140822P00119000 P 08/22/14 119.0 0.08 0.13
COST 140822P00120000 P 08/22/14 120.0 0.24 0.30
COST 140822P00121000 P 08/22/14 121.0 0.68 0.76
COST 140822P00122000 P 08/22/14 122.0 1.33 1.66
COST 140822P00123000 P 08/22/14 123.0 2.24 2.66
COST 140822P00124000 P 08/22/14 124.0 3.20 3.60
COST 140822P00125000 P 08/22/14 125.0 4.20 5.30
COST 140822P00126000 P 08/22/14 126.0 5.20 6.45
COST 140822P00127000 P 08/22/14 127.0 6.20 7.45
COST 140822P00128000 P 08/22/14 128.0 7.20 8.45
COST 140822P00129000 P 08/22/14 129.0 8.20 9.45
COST 140822P00130000 P 08/22/14 130.0 9.15 10.45
COST 140822P00131000 P 08/22/14 131.0 10.00 11.45
COST 140822P00132000 P 08/22/14 132.0 10.95 11.95
COST 140822P00133000 P 08/22/14 133.0 12.00 13.45
COST 140822P00134000 P 08/22/14 134.0 13.20 14.25
COST 140822P00135000 P 08/22/14 135.0 13.70 15.10
COST 140822P00140000 P 08/22/14 140.0 18.75 21.15
COST 140822P00145000 P 08/22/14 145.0 23.55 26.75
COST 140822P00150000 P 08/22/14 150.0 29.00 29.95
COST 140829C00095000 C 08/29/14 95.0 23.65 25.85
COST 140829C00100000 C 08/29/14 100.0 18.80 21.10
COST 140829C00102000 C 08/29/14 102.0 17.50 18.80
COST 140829C00103000 C 08/29/14 103.0 16.50 17.80
COST 140829C00104000 C 08/29/14 104.0 15.50 16.80
COST 140829C00105000 C 08/29/14 105.0 14.50 15.85
COST 140829C00106000 C 08/29/14 106.0 13.50 14.85
COST 140829C00107000 C 08/29/14 107.0 12.50 13.85
COST 140829C00108000 C 08/29/14 108.0 11.50 12.90
COST 140829C00109000 C 08/29/14 109.0 10.50 11.85
COST 140829C00110000 C 08/29/14 110.0 9.65 10.85
COST 140829C00111000 C 08/29/14 111.0 8.55 9.85
COST 140829C00112000 C 08/29/14 112.0 7.55 8.85
COST 140829C00113000 C 08/29/14 113.0 6.55 7.85
COST 140829C00114000 C 08/29/14 114.0 5.55 6.85
COST 140829C00115000 C 08/29/14 115.0 4.60 5.85
COST 140829C00116000 C 08/29/14 116.0 3.65 4.75
COST 140829C00117000 C 08/29/14 117.0 3.55 3.90
COST 140829C00118000 C 08/29/14 118.0 2.64 2.95
COST 140829C00119000 C 08/29/14 119.0 1.78 2.07
COST 140829C00120000 C 08/29/14 120.0 1.12 1.30
COST 140829C00121000 C 08/29/14 121.0 0.57 0.62
COST 140829C00122000 C 08/29/14 122.0 0.24 0.31
COST 140829C00123000 C 08/29/14 123.0 0.08 0.13
COST 140829C00124000 C 08/29/14 124.0 0.02 0.06
COST 140829C00125000 C 08/29/14 125.0 0.00 0.04
COST 140829C00126000 C 08/29/14 126.0 0.00 0.04
COST 140829C00127000 C 08/29/14 127.0 0.00 0.03
COST 140829C00128000 C 08/29/14 128.0 0.00 0.03
COST 140829C00129000 C 08/29/14 129.0 0.00 0.03
COST 140829C00130000 C 08/29/14 130.0 0.00 0.03
COST 140829C00131000 C 08/29/14 131.0 0.00 0.03
COST 140829C00132000 C 08/29/14 132.0 0.00 0.03
COST 140829C00133000 C 08/29/14 133.0 0.00 0.03
COST 140829C00135000 C 08/29/14 135.0 0.00 0.03
COST 140829C00140000 C 08/29/14 140.0 0.00 0.03
COST 140829P00095000 P 08/29/14 95.0 0.00 0.03
COST 140829P00100000 P 08/29/14 100.0 0.00 0.02
COST 140829P00102000 P 08/29/14 102.0 0.00 0.03
COST 140829P00103000 P 08/29/14 103.0 0.00 0.03
COST 140829P00104000 P 08/29/14 104.0 0.00 0.03
COST 140829P00105000 P 08/29/14 105.0 0.00 0.04
COST 140829P00106000 P 08/29/14 106.0 0.00 0.04
COST 140829P00107000 P 08/29/14 107.0 0.00 0.05
COST 140829P00108000 P 08/29/14 108.0 0.01 0.06
COST 140829P00109000 P 08/29/14 109.0 0.01 0.06
COST 140829P00110000 P 08/29/14 110.0 0.02 0.06
COST 140829P00111000 P 08/29/14 111.0 0.02 0.06
COST 140829P00112000 P 08/29/14 112.0 0.02 0.08
COST 140829P00113000 P 08/29/14 113.0 0.02 0.09
COST 140829P00114000 P 08/29/14 114.0 0.03 0.10
COST 140829P00115000 P 08/29/14 115.0 0.05 0.12
COST 140829P00116000 P 08/29/14 116.0 0.05 0.14
COST 140829P00117000 P 08/29/14 117.0 0.10 0.15
COST 140829P00118000 P 08/29/14 118.0 0.15 0.21
COST 140829P00119000 P 08/29/14 119.0 0.30 0.36
COST 140829P00120000 P 08/29/14 120.0 0.55 0.62
COST 140829P00121000 P 08/29/14 121.0 0.96 1.06
COST 140829P00122000 P 08/29/14 122.0 1.61 1.72
COST 140829P00123000 P 08/29/14 123.0 2.34 3.10
COST 140829P00124000 P 08/29/14 124.0 3.25 4.00
COST 140829P00125000 P 08/29/14 125.0 4.20 5.40
COST 140829P00126000 P 08/29/14 126.0 5.20 6.55
COST 140829P00127000 P 08/29/14 127.0 6.15 7.45
COST 140829P00128000 P 08/29/14 128.0 7.15 8.50
COST 140829P00129000 P 08/29/14 129.0 8.20 9.45
COST 140829P00130000 P 08/29/14 130.0 9.00 10.55
COST 140829P00131000 P 08/29/14 131.0 10.15 11.00
COST 140829P00132000 P 08/29/14 132.0 11.20 11.95
COST 140829P00133000 P 08/29/14 133.0 11.85 13.55
COST 140829P00135000 P 08/29/14 135.0 14.20 15.55
COST 140829P00140000 P 08/29/14 140.0 19.15 21.30
COST 140905C00102000 C 09/05/14 102.0 17.95 18.90
COST 140905C00103000 C 09/05/14 103.0 16.25 17.90
COST 140905C00104000 C 09/05/14 104.0 15.70 17.00
COST 140905C00105000 C 09/05/14 105.0 14.70 15.90
COST 140905C00106000 C 09/05/14 106.0 13.70 14.85
COST 140905C00107000 C 09/05/14 107.0 13.00 13.85
COST 140905C00108000 C 09/05/14 108.0 11.45 13.05
COST 140905C00109000 C 09/05/14 109.0 10.35 11.90
COST 140905C00110000 C 09/05/14 110.0 9.35 11.05
COST 140905C00111000 C 09/05/14 111.0 8.55 9.85
COST 140905C00112000 C 09/05/14 112.0 7.55 8.85
COST 140905C00113000 C 09/05/14 113.0 7.30 7.90
COST 140905C00114000 C 09/05/14 114.0 6.20 6.90
COST 140905C00115000 C 09/05/14 115.0 5.25 5.95
COST 140905C00116000 C 09/05/14 116.0 4.50 4.95
COST 140905C00117000 C 09/05/14 117.0 3.75 4.10
COST 140905C00118000 C 09/05/14 118.0 2.92 3.10
COST 140905C00119000 C 09/05/14 119.0 2.21 2.30
COST 140905C00120000 C 09/05/14 120.0 1.54 1.61
COST 140905C00121000 C 09/05/14 121.0 0.98 1.05
COST 140905C00122000 C 09/05/14 122.0 0.58 0.64
COST 140905C00123000 C 09/05/14 123.0 0.32 0.37
COST 140905C00124000 C 09/05/14 124.0 0.13 0.22
COST 140905C00125000 C 09/05/14 125.0 0.05 0.12
COST 140905C00126000 C 09/05/14 126.0 0.02 0.08
COST 140905C00127000 C 09/05/14 127.0 0.00 0.06
COST 140905C00128000 C 09/05/14 128.0 0.00 0.05
COST 140905C00129000 C 09/05/14 129.0 0.00 0.04
COST 140905C00130000 C 09/05/14 130.0 0.00 0.04
COST 140905C00131000 C 09/05/14 131.0 0.00 0.04
COST 140905C00132000 C 09/05/14 132.0 0.00 0.03
COST 140905C00133000 C 09/05/14 133.0 0.00 0.03
COST 140905P00102000 P 09/05/14 102.0 0.01 0.05
COST 140905P00103000 P 09/05/14 103.0 0.01 0.05
COST 140905P00104000 P 09/05/14 104.0 0.01 0.06
COST 140905P00105000 P 09/05/14 105.0 0.01 0.07
COST 140905P00106000 P 09/05/14 106.0 0.02 0.07
COST 140905P00107000 P 09/05/14 107.0 0.02 0.07
COST 140905P00108000 P 09/05/14 108.0 0.03 0.07
COST 140905P00109000 P 09/05/14 109.0 0.03 0.09
COST 140905P00110000 P 09/05/14 110.0 0.04 0.09
COST 140905P00111000 P 09/05/14 111.0 0.04 0.12
COST 140905P00112000 P 09/05/14 112.0 0.06 0.12
COST 140905P00113000 P 09/05/14 113.0 0.05 0.16
COST 140905P00114000 P 09/05/14 114.0 0.08 0.19
COST 140905P00115000 P 09/05/14 115.0 0.13 0.21
COST 140905P00116000 P 09/05/14 116.0 0.18 0.27
COST 140905P00117000 P 09/05/14 117.0 0.26 0.33
COST 140905P00118000 P 09/05/14 118.0 0.41 0.45
COST 140905P00119000 P 09/05/14 119.0 0.62 0.67
COST 140905P00120000 P 09/05/14 120.0 0.94 0.98
COST 140905P00121000 P 09/05/14 121.0 1.38 1.44
COST 140905P00122000 P 09/05/14 122.0 1.98 2.06
COST 140905P00123000 P 09/05/14 123.0 2.60 2.89
COST 140905P00124000 P 09/05/14 124.0 3.40 4.20
COST 140905P00125000 P 09/05/14 125.0 4.30 5.55
COST 140905P00126000 P 09/05/14 126.0 5.25 6.30
COST 140905P00127000 P 09/05/14 127.0 6.20 7.60
COST 140905P00128000 P 09/05/14 128.0 7.20 8.45
COST 140905P00129000 P 09/05/14 129.0 8.20 8.90
COST 140905P00130000 P 09/05/14 130.0 9.10 10.35
COST 140905P00131000 P 09/05/14 131.0 9.75 11.35
COST 140905P00132000 P 09/05/14 132.0 10.95 12.60
COST 140905P00133000 P 09/05/14 133.0 11.95 13.10
COST 140912C00103000 C 09/12/14 103.0 16.10 17.85
COST 140912C00104000 C 09/12/14 104.0 15.15 17.50
COST 140912C00105000 C 09/12/14 105.0 14.90 15.90
COST 140912C00106000 C 09/12/14 106.0 13.90 15.20
COST 140912C00107000 C 09/12/14 107.0 12.10 13.95
COST 140912C00108000 C 09/12/14 108.0 11.15 13.00
COST 140912C00109000 C 09/12/14 109.0 10.15 11.90
COST 140912C00110000 C 09/12/14 110.0 9.60 11.25
COST 140912C00111000 C 09/12/14 111.0 9.20 9.90
COST 140912C00112000 C 09/12/14 112.0 8.20 8.90
COST 140912C00113000 C 09/12/14 113.0 7.35 7.90
COST 140912C00114000 C 09/12/14 114.0 6.55 6.90
COST 140912C00115000 C 09/12/14 115.0 5.15 6.00
COST 140912C00116000 C 09/12/14 116.0 4.10 5.05
COST 140912C00117000 C 09/12/14 117.0 3.65 4.15
COST 140912C00118000 C 09/12/14 118.0 3.05 3.25
COST 140912C00119000 C 09/12/14 119.0 2.36 2.46
COST 140912C00120000 C 09/12/14 120.0 1.69 1.85
COST 140912C00121000 C 09/12/14 121.0 1.11 1.28
COST 140912C00122000 C 09/12/14 122.0 0.67 0.84
COST 140912C00123000 C 09/12/14 123.0 0.43 0.52
COST 140912C00124000 C 09/12/14 124.0 0.20 0.31
COST 140912C00125000 C 09/12/14 125.0 0.10 0.19
COST 140912C00126000 C 09/12/14 126.0 0.04 0.13
COST 140912C00127000 C 09/12/14 127.0 0.02 0.08
COST 140912C00128000 C 09/12/14 128.0 0.01 0.05
COST 140912C00129000 C 09/12/14 129.0 0.00 0.05
COST 140912C00130000 C 09/12/14 130.0 0.00 0.04
COST 140912C00131000 C 09/12/14 131.0 0.00 0.04
COST 140912C00132000 C 09/12/14 132.0 0.00 0.04
COST 140912C00133000 C 09/12/14 133.0 0.00 0.04
COST 140912P00103000 P 09/12/14 103.0 0.03 0.08
COST 140912P00104000 P 09/12/14 104.0 0.03 0.08
COST 140912P00105000 P 09/12/14 105.0 0.03 0.08
COST 140912P00106000 P 09/12/14 106.0 0.03 0.08
COST 140912P00107000 P 09/12/14 107.0 0.04 0.08
COST 140912P00108000 P 09/12/14 108.0 0.04 0.11
COST 140912P00109000 P 09/12/14 109.0 0.05 0.11
COST 140912P00110000 P 09/12/14 110.0 0.06 0.13
COST 140912P00111000 P 09/12/14 111.0 0.07 0.11
COST 140912P00112000 P 09/12/14 112.0 0.04 0.17
COST 140912P00113000 P 09/12/14 113.0 0.08 0.15
COST 140912P00114000 P 09/12/14 114.0 0.14 0.24
COST 140912P00115000 P 09/12/14 115.0 0.18 0.27
COST 140912P00116000 P 09/12/14 116.0 0.25 0.34
COST 140912P00117000 P 09/12/14 117.0 0.37 0.43
COST 140912P00118000 P 09/12/14 118.0 0.53 0.60
COST 140912P00119000 P 09/12/14 119.0 0.72 0.85
COST 140912P00120000 P 09/12/14 120.0 1.05 1.18
COST 140912P00121000 P 09/12/14 121.0 1.55 1.62
COST 140912P00122000 P 09/12/14 122.0 2.09 2.24
COST 140912P00123000 P 09/12/14 123.0 2.72 3.05
COST 140912P00124000 P 09/12/14 124.0 3.50 4.90
COST 140912P00125000 P 09/12/14 125.0 4.35 5.50
COST 140912P00126000 P 09/12/14 126.0 5.30 5.95
COST 140912P00127000 P 09/12/14 127.0 6.25 6.95
COST 140912P00128000 P 09/12/14 128.0 7.20 8.50
COST 140912P00129000 P 09/12/14 129.0 8.20 8.90
COST 140912P00130000 P 09/12/14 130.0 9.20 10.15
COST 140912P00131000 P 09/12/14 131.0 9.90 12.10
COST 140912P00132000 P 09/12/14 132.0 11.00 13.10
COST 140912P00133000 P 09/12/14 133.0 12.05 14.05
COST 140920C00060000 C 09/20/14 60.0 58.70 61.45
COST 140920C00065000 C 09/20/14 65.0 53.45 55.90
COST 140920C00070000 C 09/20/14 70.0 48.70 51.20
COST 140920C00075000 C 09/20/14 75.0 43.35 45.85
COST 140920C00080000 C 09/20/14 80.0 38.70 41.10
COST 140920C00085000 C 09/20/14 85.0 33.65 35.90
COST 140920C00090000 C 09/20/14 90.0 28.85 30.95
COST 140920C00095000 C 09/20/14 95.0 23.75 25.85
COST 140920C00100000 C 09/20/14 100.0 19.10 20.85
COST 140920C00104000 C 09/20/14 104.0 16.25 16.90
COST 140920C00105000 C 09/20/14 105.0 14.35 15.90
COST 140920C00106000 C 09/20/14 106.0 13.35 14.90
COST 140920C00107000 C 09/20/14 107.0 12.35 13.90
COST 140920C00108000 C 09/20/14 108.0 12.05 12.90
COST 140920C00109000 C 09/20/14 109.0 11.35 11.90
COST 140920C00110000 C 09/20/14 110.0 9.40 10.90
COST 140920C00111000 C 09/20/14 111.0 8.45 9.90
COST 140920C00112000 C 09/20/14 112.0 7.50 8.95
COST 140920C00113000 C 09/20/14 113.0 6.60 8.00
COST 140920C00114000 C 09/20/14 114.0 6.45 7.05
COST 140920C00115000 C 09/20/14 115.0 5.70 6.00
COST 140920C00116000 C 09/20/14 116.0 4.85 5.15
COST 140920C00117000 C 09/20/14 117.0 3.85 4.30
COST 140920C00118000 C 09/20/14 118.0 3.20 3.40
COST 140920C00119000 C 09/20/14 119.0 2.49 2.61
COST 140920C00120000 C 09/20/14 120.0 1.86 1.95
COST 140920C00121000 C 09/20/14 121.0 1.32 1.40
COST 140920C00122000 C 09/20/14 122.0 0.93 0.96
COST 140920C00123000 C 09/20/14 123.0 0.59 0.64
COST 140920C00124000 C 09/20/14 124.0 0.37 0.40
COST 140920C00125000 C 09/20/14 125.0 0.22 0.26
COST 140920C00126000 C 09/20/14 126.0 0.13 0.17
COST 140920C00127000 C 09/20/14 127.0 0.07 0.13
COST 140920C00128000 C 09/20/14 128.0 0.04 0.08
COST 140920C00129000 C 09/20/14 129.0 0.01 0.06
COST 140920C00130000 C 09/20/14 130.0 0.00 0.05
COST 140920C00131000 C 09/20/14 131.0 0.00 0.05
COST 140920C00132000 C 09/20/14 132.0 0.00 0.04
COST 140920C00133000 C 09/20/14 133.0 0.00 0.04
COST 140920C00135000 C 09/20/14 135.0 0.00 0.04
COST 140920C00140000 C 09/20/14 140.0 0.00 0.03
COST 140920C00145000 C 09/20/14 145.0 0.00 0.03
COST 140920C00150000 C 09/20/14 150.0 0.00 0.03
COST 140920C00155000 C 09/20/14 155.0 0.00 0.03
COST 140920C00160000 C 09/20/14 160.0 0.00 0.03
COST 140920C00165000 C 09/20/14 165.0 0.00 0.03
COST 140920C00170000 C 09/20/14 170.0 0.00 0.03
COST 140920C00175000 C 09/20/14 175.0 0.00 0.03
COST 140920P00060000 P 09/20/14 60.0 0.00 0.03
COST 140920P00065000 P 09/20/14 65.0 0.00 0.03
COST 140920P00070000 P 09/20/14 70.0 0.00 0.03
COST 140920P00075000 P 09/20/14 75.0 0.00 0.03
COST 140920P00080000 P 09/20/14 80.0 0.00 0.03
COST 140920P00085000 P 09/20/14 85.0 0.00 0.01
COST 140920P00090000 P 09/20/14 90.0 0.00 0.01
COST 140920P00095000 P 09/20/14 95.0 0.01 0.05
COST 140920P00100000 P 09/20/14 100.0 0.03 0.08
COST 140920P00104000 P 09/20/14 104.0 0.04 0.08
COST 140920P00105000 P 09/20/14 105.0 0.04 0.07
COST 140920P00106000 P 09/20/14 106.0 0.05 0.10
COST 140920P00107000 P 09/20/14 107.0 0.05 0.11
COST 140920P00108000 P 09/20/14 108.0 0.07 0.12
COST 140920P00109000 P 09/20/14 109.0 0.07 0.13
COST 140920P00110000 P 09/20/14 110.0 0.08 0.12
COST 140920P00111000 P 09/20/14 111.0 0.10 0.16
COST 140920P00112000 P 09/20/14 112.0 0.12 0.17
COST 140920P00113000 P 09/20/14 113.0 0.15 0.22
COST 140920P00114000 P 09/20/14 114.0 0.19 0.24
COST 140920P00115000 P 09/20/14 115.0 0.25 0.29
COST 140920P00116000 P 09/20/14 116.0 0.36 0.40
COST 140920P00117000 P 09/20/14 117.0 0.48 0.53
COST 140920P00118000 P 09/20/14 118.0 0.64 0.73
COST 140920P00119000 P 09/20/14 119.0 0.93 0.99
COST 140920P00120000 P 09/20/14 120.0 1.26 1.35
COST 140920P00121000 P 09/20/14 121.0 1.69 1.79
COST 140920P00122000 P 09/20/14 122.0 2.27 2.37
COST 140920P00123000 P 09/20/14 123.0 2.96 3.10
COST 140920P00124000 P 09/20/14 124.0 3.60 4.10
COST 140920P00125000 P 09/20/14 125.0 4.45 5.40
COST 140920P00126000 P 09/20/14 126.0 5.35 6.55
COST 140920P00127000 P 09/20/14 127.0 6.30 7.65
COST 140920P00128000 P 09/20/14 128.0 7.25 8.55
COST 140920P00129000 P 09/20/14 129.0 8.20 9.55
COST 140920P00130000 P 09/20/14 130.0 9.10 10.80
COST 140920P00131000 P 09/20/14 131.0 10.15 11.80
COST 140920P00132000 P 09/20/14 132.0 11.15 12.80
COST 140920P00133000 P 09/20/14 133.0 12.15 13.80
COST 140920P00135000 P 09/20/14 135.0 14.05 15.05
COST 140920P00140000 P 09/20/14 140.0 19.00 21.80
COST 140920P00145000 P 09/20/14 145.0 24.15 25.25
COST 140920P00150000 P 09/20/14 150.0 29.00 31.20
COST 140920P00155000 P 09/20/14 155.0 34.00 36.55
COST 140920P00160000 P 09/20/14 160.0 38.65 41.20
COST 140920P00165000 P 09/20/14 165.0 43.70 46.60
COST 140920P00170000 P 09/20/14 170.0 49.00 51.20
COST 140920P00175000 P 09/20/14 175.0 54.00 56.80
COST 140926C00105000 C 09/26/14 105.0 14.10 15.90
COST 140926C00106000 C 09/26/14 106.0 13.10 14.95
COST 140926C00107000 C 09/26/14 107.0 12.20 14.05
COST 140926C00108000 C 09/26/14 108.0 11.15 13.00
COST 140926C00109000 C 09/26/14 109.0 10.20 12.00
COST 140926C00110000 C 09/26/14 110.0 9.35 10.95
COST 140926C00111000 C 09/26/14 111.0 8.40 10.00
COST 140926C00112000 C 09/26/14 112.0 7.45 9.00
COST 140926C00113000 C 09/26/14 113.0 6.55 8.05
COST 140926C00114000 C 09/26/14 114.0 6.30 7.10
COST 140926C00115000 C 09/26/14 115.0 5.85 6.20
COST 140926C00116000 C 09/26/14 116.0 4.80 5.30
COST 140926C00117000 C 09/26/14 117.0 3.95 4.45
COST 140926C00118000 C 09/26/14 118.0 3.30 3.65
COST 140926C00119000 C 09/26/14 119.0 2.67 2.87
COST 140926C00120000 C 09/26/14 120.0 2.02 2.21
COST 140926C00121000 C 09/26/14 121.0 1.49 1.67
COST 140926C00122000 C 09/26/14 122.0 1.05 1.19
COST 140926C00123000 C 09/26/14 123.0 0.67 0.82
COST 140926C00124000 C 09/26/14 124.0 0.41 0.57
COST 140926C00125000 C 09/26/14 125.0 0.26 0.37
COST 140926C00126000 C 09/26/14 126.0 0.15 0.27
COST 140926C00127000 C 09/26/14 127.0 0.08 0.21
COST 140926C00128000 C 09/26/14 128.0 0.04 0.15
COST 140926C00129000 C 09/26/14 129.0 0.03 0.11
COST 140926C00130000 C 09/26/14 130.0 0.02 0.09
COST 140926C00131000 C 09/26/14 131.0 0.01 0.07
COST 140926C00132000 C 09/26/14 132.0 0.00 0.06
COST 140926C00133000 C 09/26/14 133.0 0.00 0.05
COST 140926C00134000 C 09/26/14 134.0 0.00 0.04
COST 140926P00105000 P 09/26/14 105.0 0.06 0.14
COST 140926P00106000 P 09/26/14 106.0 0.07 0.14
COST 140926P00107000 P 09/26/14 107.0 0.08 0.14
COST 140926P00108000 P 09/26/14 108.0 0.07 0.17
COST 140926P00109000 P 09/26/14 109.0 0.09 0.19
COST 140926P00110000 P 09/26/14 110.0 0.11 0.22
COST 140926P00111000 P 09/26/14 111.0 0.12 0.26
COST 140926P00112000 P 09/26/14 112.0 0.17 0.30
COST 140926P00113000 P 09/26/14 113.0 0.22 0.36
COST 140926P00114000 P 09/26/14 114.0 0.26 0.44
COST 140926P00115000 P 09/26/14 115.0 0.36 0.49
COST 140926P00116000 P 09/26/14 116.0 0.46 0.64
COST 140926P00117000 P 09/26/14 117.0 0.61 0.83
COST 140926P00118000 P 09/26/14 118.0 0.83 1.01
COST 140926P00119000 P 09/26/14 119.0 1.07 1.37
COST 140926P00120000 P 09/26/14 120.0 1.41 1.61
COST 140926P00121000 P 09/26/14 121.0 1.88 2.10
COST 140926P00122000 P 09/26/14 122.0 2.40 2.76
COST 140926P00123000 P 09/26/14 123.0 3.00 3.40
COST 140926P00124000 P 09/26/14 124.0 3.75 5.10
COST 140926P00125000 P 09/26/14 125.0 4.55 5.35
COST 140926P00126000 P 09/26/14 126.0 5.45 6.95
COST 140926P00127000 P 09/26/14 127.0 6.35 7.95
COST 140926P00128000 P 09/26/14 128.0 7.30 8.55
COST 140926P00129000 P 09/26/14 129.0 8.25 9.55
COST 140926P00130000 P 09/26/14 130.0 9.25 11.00
COST 140926P00131000 P 09/26/14 131.0 10.05 12.00
COST 140926P00132000 P 09/26/14 132.0 11.15 13.00
COST 140926P00133000 P 09/26/14 133.0 12.05 14.35
COST 140926P00134000 P 09/26/14 134.0 13.20 15.75
COST 141018C00060000 C 10/18/14 60.0 58.65 61.40
COST 141018C00065000 C 10/18/14 65.0 53.45 56.45
COST 141018C00070000 C 10/18/14 70.0 48.70 50.85
COST 141018C00075000 C 10/18/14 75.0 43.65 46.15
COST 141018C00080000 C 10/18/14 80.0 38.70 40.85
COST 141018C00085000 C 10/18/14 85.0 34.00 35.90
COST 141018C00090000 C 10/18/14 90.0 29.05 30.85
COST 141018C00095000 C 10/18/14 95.0 24.00 25.90
COST 141018C00100000 C 10/18/14 100.0 19.40 20.85
COST 141018C00105000 C 10/18/14 105.0 14.45 16.00
COST 141018C00110000 C 10/18/14 110.0 10.40 11.10
COST 141018C00115000 C 10/18/14 115.0 6.35 6.55
COST 141018C00120000 C 10/18/14 120.0 2.82 2.91
COST 141018C00125000 C 10/18/14 125.0 0.87 0.89
COST 141018C00130000 C 10/18/14 130.0 0.18 0.21
COST 141018C00135000 C 10/18/14 135.0 0.02 0.10
COST 141018C00140000 C 10/18/14 140.0 0.00 0.05
COST 141018C00145000 C 10/18/14 145.0 0.00 0.04
COST 141018C00150000 C 10/18/14 150.0 0.00 0.03
COST 141018C00155000 C 10/18/14 155.0 0.00 0.03
COST 141018C00160000 C 10/18/14 160.0 0.00 0.03
COST 141018C00165000 C 10/18/14 165.0 0.00 0.03
COST 141018C00170000 C 10/18/14 170.0 0.00 0.03
COST 141018P00060000 P 10/18/14 60.0 0.00 0.03
COST 141018P00065000 P 10/18/14 65.0 0.00 0.03
COST 141018P00070000 P 10/18/14 70.0 0.00 0.03
COST 141018P00075000 P 10/18/14 75.0 0.00 0.02
COST 141018P00080000 P 10/18/14 80.0 0.01 0.02
COST 141018P00085000 P 10/18/14 85.0 0.04 0.06
COST 141018P00090000 P 10/18/14 90.0 0.06 0.10
COST 141018P00095000 P 10/18/14 95.0 0.07 0.11
COST 141018P00100000 P 10/18/14 100.0 0.11 0.14
COST 141018P00105000 P 10/18/14 105.0 0.16 0.18
COST 141018P00110000 P 10/18/14 110.0 0.32 0.36
COST 141018P00115000 P 10/18/14 115.0 0.81 0.86
COST 141018P00120000 P 10/18/14 120.0 2.23 2.30
COST 141018P00125000 P 10/18/14 125.0 5.15 5.35
COST 141018P00130000 P 10/18/14 130.0 9.40 11.05
COST 141018P00135000 P 10/18/14 135.0 14.20 16.05
COST 141018P00140000 P 10/18/14 140.0 19.00 21.75
COST 141018P00145000 P 10/18/14 145.0 23.95 26.60
COST 141018P00150000 P 10/18/14 150.0 29.15 31.65
COST 141018P00155000 P 10/18/14 155.0 33.65 36.60
COST 141018P00160000 P 10/18/14 160.0 39.00 41.80
COST 141018P00165000 P 10/18/14 165.0 44.00 46.80
COST 141018P00170000 P 10/18/14 170.0 48.65 51.45
COST 150117C00043000 C 01/17/15 43.0 75.65 78.15
COST 150117C00048000 C 01/17/15 48.0 70.65 73.80
COST 150117C00050000 C 01/17/15 50.0 68.70 71.15
COST 150117C00053000 C 01/17/15 53.0 65.65 68.10
COST 150117C00055000 C 01/17/15 55.0 63.65 66.70
COST 150117C00058000 C 01/17/15 58.0 60.85 63.15
COST 150117C00060000 C 01/17/15 60.0 58.70 61.10
COST 150117C00063000 C 01/17/15 63.0 56.00 58.25
COST 150117C00065000 C 01/17/15 65.0 54.00 56.30
COST 150117C00068000 C 01/17/15 68.0 50.70 53.25
COST 150117C00070000 C 01/17/15 70.0 49.00 51.60
COST 150117C00073000 C 01/17/15 73.0 46.10 47.95
COST 150117C00075000 C 01/17/15 75.0 44.05 46.25
COST 150117C00078000 C 01/17/15 78.0 41.10 43.25
COST 150117C00080000 C 01/17/15 80.0 39.10 41.00
COST 150117C00083000 C 01/17/15 83.0 36.10 37.90
COST 150117C00085500 C 01/17/15 85.5 33.60 35.45
COST 150117C00088000 C 01/17/15 88.0 31.10 33.00
COST 150117C00090500 C 01/17/15 90.5 28.65 30.55
COST 150117C00093000 C 01/17/15 93.0 25.50 28.30
COST 150117C00095000 C 01/17/15 95.0 24.25 26.20
COST 150117C00098000 C 01/17/15 98.0 21.40 23.20
COST 150117C00100000 C 01/17/15 100.0 19.65 21.25
COST 150117C00103000 C 01/17/15 103.0 17.65 18.40
COST 150117C00105000 C 01/17/15 105.0 15.80 16.50
COST 150117C00108000 C 01/17/15 108.0 12.80 13.75
COST 150117C00110000 C 01/17/15 110.0 11.35 11.95
COST 150117C00113000 C 01/17/15 113.0 9.20 9.45
COST 150117C00115000 C 01/17/15 115.0 7.70 7.85
COST 150117C00118000 C 01/17/15 118.0 5.70 5.80
COST 150117C00120000 C 01/17/15 120.0 4.50 4.65
COST 150117C00123000 C 01/17/15 123.0 3.05 3.20
COST 150117C00125000 C 01/17/15 125.0 2.31 2.40
COST 150117C00128000 C 01/17/15 128.0 1.34 1.50
COST 150117C00130000 C 01/17/15 130.0 1.01 1.10
COST 150117C00133000 C 01/17/15 133.0 0.50 0.68
COST 150117C00135000 C 01/17/15 135.0 0.34 0.53
COST 150117C00138000 C 01/17/15 138.0 0.18 0.37
COST 150117C00140000 C 01/17/15 140.0 0.13 0.30
COST 150117C00143000 C 01/17/15 143.0 0.10 0.20
COST 150117C00145000 C 01/17/15 145.0 0.08 0.16
COST 150117C00150000 C 01/17/15 150.0 0.02 0.10
COST 150117C00155000 C 01/17/15 155.0 0.01 0.07
COST 150117C00160000 C 01/17/15 160.0 0.00 0.05
COST 150117C00165000 C 01/17/15 165.0 0.00 0.05
COST 150117C00170000 C 01/17/15 170.0 0.00 0.04
COST 150117C00175000 C 01/17/15 175.0 0.00 0.04
COST 150117C00180000 C 01/17/15 180.0 0.00 0.03
COST 150117P00043000 P 01/17/15 43.0 0.00 0.03
COST 150117P00048000 P 01/17/15 48.0 0.00 0.03
COST 150117P00050000 P 01/17/15 50.0 0.00 0.03
COST 150117P00053000 P 01/17/15 53.0 0.00 0.04
COST 150117P00055000 P 01/17/15 55.0 0.00 0.05
COST 150117P00058000 P 01/17/15 58.0 0.01 0.05
COST 150117P00060000 P 01/17/15 60.0 0.02 0.05
COST 150117P00063000 P 01/17/15 63.0 0.02 0.07
COST 150117P00065000 P 01/17/15 65.0 0.03 0.07
COST 150117P00068000 P 01/17/15 68.0 0.05 0.10
COST 150117P00070000 P 01/17/15 70.0 0.06 0.11
COST 150117P00073000 P 01/17/15 73.0 0.08 0.14
COST 150117P00075000 P 01/17/15 75.0 0.09 0.15
COST 150117P00078000 P 01/17/15 78.0 0.09 0.17
COST 150117P00080000 P 01/17/15 80.0 0.10 0.20
COST 150117P00083000 P 01/17/15 83.0 0.14 0.25
COST 150117P00085500 P 01/17/15 85.5 0.14 0.30
COST 150117P00088000 P 01/17/15 88.0 0.15 0.31
COST 150117P00090500 P 01/17/15 90.5 0.18 0.34
COST 150117P00093000 P 01/17/15 93.0 0.23 0.41
COST 150117P00095000 P 01/17/15 95.0 0.28 0.47
COST 150117P00098000 P 01/17/15 98.0 0.38 0.58
COST 150117P00100000 P 01/17/15 100.0 0.50 0.60
COST 150117P00103000 P 01/17/15 103.0 0.61 0.85
COST 150117P00105000 P 01/17/15 105.0 0.75 0.80
COST 150117P00108000 P 01/17/15 108.0 1.05 1.14
COST 150117P00110000 P 01/17/15 110.0 1.35 1.45
COST 150117P00113000 P 01/17/15 113.0 1.86 2.03
COST 150117P00115000 P 01/17/15 115.0 2.35 2.62
COST 150117P00118000 P 01/17/15 118.0 3.30 3.45
COST 150117P00120000 P 01/17/15 120.0 4.10 4.30
COST 150117P00123000 P 01/17/15 123.0 5.65 5.85
COST 150117P00125000 P 01/17/15 125.0 6.85 7.15
COST 150117P00128000 P 01/17/15 128.0 8.90 9.85
COST 150117P00130000 P 01/17/15 130.0 10.50 11.20
COST 150117P00133000 P 01/17/15 133.0 12.90 14.70
COST 150117P00135000 P 01/17/15 135.0 14.60 15.60
COST 150117P00138000 P 01/17/15 138.0 17.60 18.60
COST 150117P00140000 P 01/17/15 140.0 19.25 21.45
COST 150117P00143000 P 01/17/15 143.0 22.50 24.35
COST 150117P00145000 P 01/17/15 145.0 24.45 26.35
COST 150117P00150000 P 01/17/15 150.0 28.80 31.95
COST 150117P00155000 P 01/17/15 155.0 34.10 36.40
COST 150117P00160000 P 01/17/15 160.0 38.75 41.55
COST 150117P00165000 P 01/17/15 165.0 44.05 46.55
COST 150117P00170000 P 01/17/15 170.0 48.75 51.55
COST 150117P00175000 P 01/17/15 175.0 53.50 56.55
COST 150117P00180000 P 01/17/15 180.0 59.00 61.45
COST 150417C00060000 C 04/17/15 60.0 58.35 61.65
COST 150417C00065000 C 04/17/15 65.0 53.55 56.85
COST 150417C00070000 C 04/17/15 70.0 48.70 51.30
COST 150417C00075000 C 04/17/15 75.0 43.75 46.00
COST 150417C00080000 C 04/17/15 80.0 39.15 41.05
COST 150417C00085000 C 04/17/15 85.0 34.15 36.45
COST 150417C00090000 C 04/17/15 90.0 29.00 31.70
COST 150417C00095000 C 04/17/15 95.0 24.55 26.35
COST 150417C00100000 C 04/17/15 100.0 20.50 21.65
COST 150417C00105000 C 04/17/15 105.0 16.00 17.35
COST 150417C00110000 C 04/17/15 110.0 11.55 13.15
COST 150417C00115000 C 04/17/15 115.0 8.70 9.30
COST 150417C00120000 C 04/17/15 120.0 5.85 6.20
COST 150417C00125000 C 04/17/15 125.0 3.35 3.80
COST 150417C00130000 C 04/17/15 130.0 1.84 2.19
COST 150417C00135000 C 04/17/15 135.0 0.94 1.21
COST 150417C00140000 C 04/17/15 140.0 0.45 0.69
COST 150417C00145000 C 04/17/15 145.0 0.23 0.44
COST 150417C00150000 C 04/17/15 150.0 0.10 0.28
COST 150417C00155000 C 04/17/15 155.0 0.05 0.18
COST 150417C00160000 C 04/17/15 160.0 0.03 0.13
COST 150417C00165000 C 04/17/15 165.0 0.02 0.10
COST 150417C00170000 C 04/17/15 170.0 0.01 0.07
COST 150417C00175000 C 04/17/15 175.0 0.00 0.06
COST 150417P00060000 P 04/17/15 60.0 0.08 0.13
COST 150417P00065000 P 04/17/15 65.0 0.10 0.17
COST 150417P00070000 P 04/17/15 70.0 0.12 0.22
COST 150417P00075000 P 04/17/15 75.0 0.15 0.31
COST 150417P00080000 P 04/17/15 80.0 0.19 0.35
COST 150417P00085000 P 04/17/15 85.0 0.28 0.48
COST 150417P00090000 P 04/17/15 90.0 0.43 0.64
COST 150417P00095000 P 04/17/15 95.0 0.68 0.88
COST 150417P00100000 P 04/17/15 100.0 1.01 1.25
COST 150417P00105000 P 04/17/15 105.0 1.55 1.81
COST 150417P00110000 P 04/17/15 110.0 2.42 2.65
COST 150417P00115000 P 04/17/15 115.0 3.75 4.10
COST 150417P00120000 P 04/17/15 120.0 5.70 5.90
COST 150417P00125000 P 04/17/15 125.0 8.35 8.80
COST 150417P00130000 P 04/17/15 130.0 11.75 13.15
COST 150417P00135000 P 04/17/15 135.0 15.80 17.30
COST 150417P00140000 P 04/17/15 140.0 20.05 21.45
COST 150417P00145000 P 04/17/15 145.0 24.70 27.25
COST 150417P00150000 P 04/17/15 150.0 29.55 32.15
COST 150417P00155000 P 04/17/15 155.0 34.70 37.00
COST 150417P00160000 P 04/17/15 160.0 39.40 42.05
COST 150417P00165000 P 04/17/15 165.0 43.65 47.00
COST 150417P00170000 P 04/17/15 170.0 47.65 52.00
COST 150417P00175000 P 04/17/15 175.0 53.15 57.00
COST 160115C00060000 C 01/15/16 60.0 58.30 62.50
COST 160115C00065000 C 01/15/16 65.0 53.25 57.85
COST 160115C00070000 C 01/15/16 70.0 48.40 52.25
COST 160115C00075000 C 01/15/16 75.0 43.35 48.00
COST 160115C00080000 C 01/15/16 80.0 38.55 41.60
COST 160115C00085000 C 01/15/16 85.0 33.90 36.90
COST 160115C00090000 C 01/15/16 90.0 30.35 31.95
COST 160115C00095000 C 01/15/16 95.0 25.05 27.45
COST 160115C00100000 C 01/15/16 100.0 21.95 23.25
COST 160115C00105000 C 01/15/16 105.0 17.25 19.00
COST 160115C00110000 C 01/15/16 110.0 14.85 15.60
COST 160115C00115000 C 01/15/16 115.0 11.65 12.35
COST 160115C00120000 C 01/15/16 120.0 8.90 9.50
COST 160115C00125000 C 01/15/16 125.0 6.60 7.15
COST 160115C00130000 C 01/15/16 130.0 4.75 5.20
COST 160115C00135000 C 01/15/16 135.0 3.30 3.80
COST 160115C00140000 C 01/15/16 140.0 2.27 2.74
COST 160115C00145000 C 01/15/16 145.0 1.52 1.93
COST 160115C00150000 C 01/15/16 150.0 1.01 1.37
COST 160115C00155000 C 01/15/16 155.0 0.67 1.01
COST 160115C00160000 C 01/15/16 160.0 0.44 0.79
COST 160115C00165000 C 01/15/16 165.0 0.29 0.58
COST 160115C00170000 C 01/15/16 170.0 0.20 0.44
COST 160115C00175000 C 01/15/16 175.0 0.13 0.31
COST 160115P00060000 P 01/15/16 60.0 0.17 0.38
COST 160115P00065000 P 01/15/16 65.0 0.23 0.48
COST 160115P00070000 P 01/15/16 70.0 0.40 0.64
COST 160115P00075000 P 01/15/16 75.0 0.50 0.84
COST 160115P00080000 P 01/15/16 80.0 0.90 1.10
COST 160115P00085000 P 01/15/16 85.0 1.24 1.45
COST 160115P00090000 P 01/15/16 90.0 1.60 1.70
COST 160115P00095000 P 01/15/16 95.0 2.06 2.53
COST 160115P00100000 P 01/15/16 100.0 3.00 3.35
COST 160115P00105000 P 01/15/16 105.0 4.00 4.45
COST 160115P00110000 P 01/15/16 110.0 5.35 5.85
COST 160115P00115000 P 01/15/16 115.0 7.15 7.70
COST 160115P00120000 P 01/15/16 120.0 9.30 9.70
COST 160115P00125000 P 01/15/16 125.0 11.90 12.65
COST 160115P00130000 P 01/15/16 130.0 14.95 15.80
COST 160115P00135000 P 01/15/16 135.0 18.50 19.35
COST 160115P00140000 P 01/15/16 140.0 22.00 24.60
COST 160115P00145000 P 01/15/16 145.0 26.15 28.90
COST 160115P00150000 P 01/15/16 150.0 30.85 33.45
COST 160115P00155000 P 01/15/16 155.0 35.50 37.90
COST 160115P00160000 P 01/15/16 160.0 39.95 42.70
COST 160115P00165000 P 01/15/16 165.0 44.85 47.55
COST 160115P00170000 P 01/15/16 170.0 48.70 52.30
COST 160115P00175000 P 01/15/16 175.0 53.45 57.15

OPRA data is delayed 15 minutes.